Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (OP: BIREF )

4.540 +0.190 (+4.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.980 7.131 6.810 7.120 40,362 +0.04(+0.56%)
Apr 29, 2015 6.900 7.175 6.900 7.080 49,411 +0.27(+3.96%)
Apr 28, 2015 6.730 6.910 6.730 6.810 36,918 +0.14(+2.10%)
Apr 27, 2015 6.640 6.710 6.630 6.670 59,951 +0.02(+0.30%)
Apr 24, 2015 6.582 6.660 6.582 6.650 19,780 -0.10(-1.48%)
Apr 23, 2015 6.440 6.800 6.440 6.750 4,080 +0.30(+4.65%)
Apr 22, 2015 6.520 6.544 6.440 6.450 24,380 -0.04(-0.62%)
Apr 21, 2015 6.480 6.526 6.447 6.490 23,780 -0.08(-1.22%)
Apr 20, 2015 6.590 6.740 6.560 6.570 24,651 +0.01(+0.15%)
Apr 17, 2015 6.497 6.626 6.477 6.560 27,180 +0.01(+0.15%)
Apr 16, 2015 6.320 6.759 6.280 6.550 26,154 +0.26(+4.11%)
Apr 15, 2015 5.794 6.300 5.794 6.291 75,485 +0.54(+9.41%)
Apr 14, 2015 5.822 5.830 5.750 5.750 8,676 +0.13(+2.31%)
Apr 13, 2015 5.740 5.756 5.620 5.620 7,900 -0.02(-0.35%)
Apr 10, 2015 5.772 5.804 5.580 5.640 9,499 -0.12(-2.08%)
Apr 09, 2015 5.805 5.813 5.740 5.760 3,439 -0.01(-0.24%)
Apr 08, 2015 5.890 5.890 5.650 5.774 20,001 -0.16(-2.63%)
Apr 07, 2015 5.775 6.045 5.775 5.930 9,885 +0.33(+5.99%)
Apr 06, 2015 5.511 5.640 5.511 5.595 7,050 +0.15(+2.85%)
Apr 02, 2015 5.440 5.440 5.440 0 +0.08(+1.50%)
Apr 01, 2015 5.400 5.400 5.250 5.360 4,914 -0.02(-0.34%)
Mar 31, 2015 5.303 5.382 5.291 5.378 8,035 +0.03(+0.52%)
Mar 30, 2015 5.460 5.524 5.343 5.350 21,822 -0.13(-2.37%)
Mar 27, 2015 5.468 5.550 5.360 5.480 131,526 -0.06(-1.08%)
Mar 26, 2015 5.510 5.580 5.410 5.540 146,150 +0.13(+2.40%)
Mar 25, 2015 5.335 5.430 5.310 5.410 35,970 +0.17(+3.32%)
Mar 24, 2015 5.249 5.260 5.160 5.236 185,263 -0.12(-2.31%)
Mar 23, 2015 5.343 5.500 5.343 5.360 16,519 +0.13(+2.41%)
Mar 20, 2015 5.269 5.400 5.210 5.234 66,021 +0.13(+2.63%)
Mar 19, 2015 5.360 5.520 5.097 5.100 109,580 -0.42(-7.68%)
Mar 18, 2015 4.998 5.544 4.945 5.524 87,156 +0.47(+9.35%)
Mar 17, 2015 4.749 5.070 4.737 5.052 61,500 +0.26(+5.46%)
Mar 16, 2015 4.770 4.790 4.700 4.790 61,354 -0.05(-0.97%)
Mar 13, 2015 4.920 4.920 4.730 4.837 43,344 -0.07(-1.40%)
Mar 12, 2015 4.942 4.960 4.906 4.906 10,727 -0.07(-1.47%)
Mar 11, 2015 4.950 4.990 4.937 4.979 16,800 +0.03(+0.59%)
Mar 10, 2015 5.010 5.051 4.950 4.950 35,500 -0.10(-1.90%)
Mar 09, 2015 5.310 5.330 5.020 5.046 32,542 -0.35(-6.56%)
Mar 06, 2015 5.550 5.550 5.351 5.400 11,500 -0.18(-3.26%)
Mar 05, 2015 5.553 5.590 5.550 5.582 10,549 -0.06(-1.03%)
Mar 04, 2015 5.640 5.380 5.640 18,525 +0.11(+1.99%)
Mar 03, 2015 5.470 5.470 5.458 5.530 27,823 +0.11(+2.03%)
Mar 02, 2015 5.527 5.560 5.348 5.420 31,880 -0.08(-1.54%)
Feb 27, 2015 5.850 5.850 5.490 5.505 53,745 -0.13(-2.39%)
Feb 26, 2015 6.030 6.126 5.640 5.640 40,295 -0.48(-7.89%)
Feb 25, 2015 6.198 6.205 6.099 6.123 19,394 +0.16(+2.70%)
Feb 24, 2015 5.729 6.003 5.729 5.963 150,468 +0.25(+4.42%)
Feb 23, 2015 5.780 5.828 5.640 5.710 27,231 -0.10(-1.72%)
Feb 20, 2015 6.010 6.010 5.800 5.810 15,779 -0.10(-1.69%)
Feb 19, 2015 5.900 5.969 5.730 5.910 29,350 -0.14(-2.31%)
Feb 18, 2015 6.335 6.390 6.050 6.050 16,600 -0.21(-3.35%)
Feb 17, 2015 6.204 6.290 6.050 6.260 6,636 +0.01(+0.17%)
Feb 13, 2015 6.249 6.249 6.249 0 +0.11(+1.72%)
Feb 12, 2015 6.210 6.210 6.144 6.144 880 +0.06(+1.05%)
Feb 11, 2015 5.834 6.160 5.790 6.080 13,320 +0.35(+6.11%)
Feb 10, 2015 6.164 6.164 5.730 5.730 8,500 -0.41(-6.67%)
Feb 09, 2015 6.160 6.209 6.099 6.139 10,408 +0.08(+1.31%)
Feb 06, 2015 6.110 6.130 6.046 6.060 15,134 -0.10(-1.69%)
Feb 05, 2015 6.210 6.351 6.161 6.164 12,138 +0.26(+4.47%)
Feb 04, 2015 6.110 6.140 5.890 5.900 6,288 -0.44(-7.01%)
Feb 03, 2015 5.960 6.380 5.960 6.345 94,696 +0.56(+9.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.